V.F. Corporation (VFC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC260116C00002500 | 2024-05-14 3:35PM EDT | 2.50 | 10.30 | 9.00 | 13.50 | 0.00 | - | 1 | 2 | 154.49% |
| VFC260116C00005000 | 2024-06-28 9:30AM EDT | 5.00 | 9.00 | 7.95 | 8.90 | 0.00 | - | 1 | 84 | 75.68% |
| VFC260116C00007500 | 2024-06-24 2:46PM EDT | 7.50 | 8.10 | 5.15 | 8.70 | 0.00 | - | 80 | 238 | 76.86% |
| VFC260116C00010000 | 2024-07-01 3:54PM EDT | 10.00 | 4.85 | 4.65 | 5.95 | -1.15 | -19.17% | 3 | 715 | 67.68% |
| VFC260116C00012500 | 2024-07-01 1:28PM EDT | 12.50 | 3.62 | 3.50 | 3.65 | -0.28 | -7.18% | 5 | 830 | 55.15% |
| VFC260116C00015000 | 2024-07-01 2:54PM EDT | 15.00 | 2.69 | 2.60 | 2.75 | -0.56 | -17.23% | 37 | 2,619 | 53.98% |
| VFC260116C00017500 | 2024-07-01 12:49PM EDT | 17.50 | 2.02 | 1.87 | 2.03 | -0.28 | -12.17% | 4 | 1,120 | 52.30% |
| VFC260116C00020000 | 2024-07-01 12:11PM EDT | 20.00 | 1.55 | 1.36 | 1.53 | -0.55 | -26.19% | 140 | 1,437 | 51.47% |
| VFC260116C00022500 | 2024-06-28 2:31PM EDT | 22.50 | 1.33 | 0.98 | 1.16 | 0.00 | - | 4 | 5,154 | 50.78% |
| VFC260116C00025000 | 2024-06-28 9:52AM EDT | 25.00 | 1.00 | 0.73 | 0.89 | 0.00 | - | 4 | 4,794 | 50.54% |
| VFC260116C00027500 | 2024-07-01 12:11PM EDT | 27.50 | 0.65 | 0.52 | 0.93 | -0.27 | -29.35% | 11 | 2,297 | 52.78% |
| VFC260116C00030000 | 2024-07-01 2:54PM EDT | 30.00 | 0.45 | 0.40 | 0.55 | -0.18 | -28.57% | 1 | 5,393 | 50.20% |
| VFC260116C00032500 | 2024-07-01 1:26PM EDT | 32.50 | 0.40 | 0.00 | 0.44 | -0.15 | -27.27% | 1 | 290 | 52.25% |
| VFC260116C00035000 | 2024-06-05 9:30AM EDT | 35.00 | 0.59 | 0.30 | 0.36 | 0.00 | - | 20 | 644 | 51.47% |
| VFC260116C00037500 | 2024-06-24 1:26PM EDT | 37.50 | 0.40 | 0.16 | 0.30 | 0.00 | - | 25 | 6,535 | 50.10% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC260116P00002500 | 2024-05-20 9:40AM EDT | 2.50 | 0.26 | 0.00 | 0.79 | 0.00 | - | 3 | 9 | 111.72% |
| VFC260116P00005000 | 2024-05-23 9:44AM EDT | 5.00 | 0.39 | 0.00 | 4.50 | 0.00 | - | 18 | 42 | 145.12% |
| VFC260116P00007500 | 2024-06-27 10:01AM EDT | 7.50 | 1.12 | 0.57 | 1.02 | 0.00 | - | 20 | 784 | 54.88% |
| VFC260116P00010000 | 2024-07-01 3:26PM EDT | 10.00 | 1.53 | 1.46 | 1.74 | +0.03 | +2.00% | 4 | 461 | 50.34% |
| VFC260116P00012500 | 2024-07-01 3:26PM EDT | 12.50 | 2.72 | 2.56 | 2.92 | +0.35 | +14.77% | 5 | 1,319 | 49.90% |
| VFC260116P00015000 | 2024-06-28 12:09PM EDT | 15.00 | 3.95 | 3.95 | 4.95 | 0.00 | - | 7 | 5,612 | 55.84% |
| VFC260116P00017500 | 2024-06-27 9:56AM EDT | 17.50 | 5.44 | 5.70 | 6.30 | 0.00 | - | 2 | 776 | 47.36% |
| VFC260116P00020000 | 2024-06-27 10:44AM EDT | 20.00 | 7.28 | 7.50 | 8.90 | 0.00 | - | 153 | 2,622 | 56.40% |
| VFC260116P00022500 | 2024-06-21 11:49AM EDT | 22.50 | 8.98 | 9.25 | 11.25 | 0.00 | - | 1 | 207 | 59.96% |
| VFC260116P00025000 | 2024-05-23 11:44AM EDT | 25.00 | 13.50 | 9.90 | 11.30 | 0.00 | - | 1 | 93 | 0.00% |
| VFC260116P00027500 | 2024-06-28 9:56AM EDT | 27.50 | 14.00 | 14.35 | 15.75 | 0.00 | - | 9 | 23 | 60.35% |
| VFC260116P00030000 | 2024-06-11 10:02AM EDT | 30.00 | 16.40 | 15.65 | 17.60 | 0.00 | - | 9 | 0 | 49.37% |
| VFC260116P00032500 | 2024-03-28 10:30AM EDT | 32.50 | 17.23 | 17.55 | 21.00 | 0.00 | - | 7 | 0 | 72.22% |
| VFC260116P00035000 | 2024-01-22 10:46AM EDT | 35.00 | 19.03 | 18.15 | 19.75 | 0.00 | - | 5 | 13 | 0.00% |
| VFC260116P00037500 | 2023-12-12 10:51AM EDT | 37.50 | 19.72 | 19.80 | 21.05 | 0.00 | - | 4 | 11 | 0.00% |
© 2024 Yahoo. All rights reserved.